Dark

MSFT20270115C250
MSFT Jan 15 2027 250.00 Call (MSFT270115C00250000)
option OPRA

EOD

Aug 3, 2026

242.35+17.560%(+36.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	228.2000	242.3500	228.2000	242.3500	+17.560%	15	216	0.000%
2026-07-31	206.1500	206.1500	206.1500	206.1500	-2.067%	1	227	+17.560%
2026-07-30	191.7000	210.5000	191.7000	210.5000	+49.822%	49	227	+15.131%
2026-07-24	140.5000	140.5000	140.5000	140.5000	-9.472%	1	256	+72.491%
2026-07-20	155.2000	155.2000	155.2000	155.2000	+2.652%	5	256	+56.153%
2026-07-17	151.1900	151.1900	151.1900	151.1900	-5.151%	1	261	+60.295%
2026-07-16	150.5500	159.4000	150.5500	159.4000	+3.844%	2	262	+52.039%
2026-07-15	153.5000	153.5000	153.5000	153.5000	+8.099%	1	262	+57.883%
2026-07-14	139.4400	142.0000	139.4400	142.0000	-4.953%	3	263	+70.669%
2026-07-13	149.4000	149.4000	149.4000	149.4000	+5.732%	1	265	+62.216%
2026-07-10	141.3000	141.3000	141.3000	141.3000	+0.929%	2	266	+71.515%
2026-07-08	140.0000	140.0000	139.0000	140.0000	-6.698%	40	266	+73.107%
2026-07-07	150.2200	150.2200	150.0500	150.0500	+4.564%	2	256	+61.513%
2026-07-06	143.5000	143.5000	143.2500	143.5000	-0.568%	30	256	+68.885%
2026-07-01	136.0000	144.5800	135.5000	144.3200	+11.015%	41	279	+67.925%
2026-06-30	130.0000	130.2500	129.5000	130.0000	+2.362%	23	262	+86.423%
2026-06-29	130.0000	130.0000	126.5000	127.0000	+3.043%	106	274	+90.827%
2026-06-26	123.2500	123.2500	123.2500	123.2500	+9.888%	1	235	+96.633%
2026-06-25	116.1000	118.0000	110.0000	112.1600	-11.336%	24	236	+116.075%
2026-06-24	132.0000	132.5000	126.5000	126.5000	-4.167%	10	230	+91.581%
2026-06-23	132.0000	132.0000	131.7500	132.0000	+3.206%	5	225	+83.598%
2026-06-22	138.3500	138.3500	127.9000	127.9000	-7.319%	12	223	+89.484%
2026-06-18	134.1500	138.9000	134.1500	138.0000	-2.128%	8	219	+75.616%
2026-06-17	143.5000	143.5000	141.0000	141.0000	-5.717%	4	219	+71.879%
2026-06-16	153.0700	153.0700	149.5500	149.5500	-5.587%	6	219	+62.053%
2026-06-15	158.4000	158.4000	158.4000	158.4000	+6.811%	1	212	+52.999%
2026-06-12	141.8300	148.3000	141.0000	148.3000	+0.203%	10	213	+63.419%
2026-06-11	148.5000	148.5000	146.1000	148.0000	-14.845%	5	207	+63.750%
2026-06-05	173.8000	173.8000	173.8000	173.8000	-4.458%	1	202	+39.442%
2026-06-03	183.5000	183.5000	181.9100	181.9100	-9.592%	3	202	+33.225%
2026-06-02	201.2100	201.2100	201.2100	201.2100	-7.460%	1	201	+20.446%
2026-06-01	221.0000	221.0000	217.1400	217.4300	+11.343%	4	200	+11.461%
2026-05-29	193.0600	199.1000	193.0600	195.2800	+5.244%	3	202	+24.104%
2026-05-28	185.5500	185.5500	185.5500	185.5500	+5.020%	1	203	+30.612%
2026-05-21	176.6800	176.6800	176.6800	176.6800	+0.057%	1	204	+37.169%
2026-05-20	176.5800	176.5800	176.5800	176.5800	-0.265%	1	204	+37.247%
2026-05-19	177.1500	177.1500	177.0500	177.0500	+0.958%	9	201	+36.882%
2026-05-18	175.3700	175.3700	175.3700	175.3700	-3.292%	5	201	+38.194%
2026-05-15	182.5500	182.5500	181.3400	181.3400	+9.664%	2	201	+33.644%
2026-05-12	165.3600	165.3600	165.3600	165.3600	-2.026%	2	197	+46.559%
2026-05-11	168.7800	168.7800	168.7800	168.7800	-7.034%	1	197	+43.589%
2026-05-07	181.5500	181.5500	181.5500	181.5500	+11.312%	1	197	+33.489%
2026-05-06	163.1000	163.1000	163.1000	163.1000	+1.810%	10	198	+48.590%
2026-04-30	166.8000	166.8000	157.4200	160.2000	-11.808%	10	201	+51.280%
2026-04-29	181.5000	181.6500	181.5000	181.6500	-0.466%	10	201	+33.416%
2026-04-27	183.0900	183.0900	182.5000	182.5000	+2.161%	21	193	+32.795%
2026-04-24	178.6400	178.6400	178.6400	178.6400	+1.789%	2	194	+35.664%
2026-04-23	179.0000	179.0000	175.5000	175.5000	-6.180%	3	196	+38.091%
2026-04-22	185.8000	187.0600	185.8000	187.0600	+2.555%	2	193	+29.557%
2026-04-21	182.4000	182.4000	182.4000	182.4000	+4.181%	1	194	+32.867%
2026-04-20	175.0800	175.0800	175.0800	175.0800	-5.871%	1	194	+38.422%
2026-04-17	183.8000	186.0000	183.8000	186.0000	+4.406%	6	193	+30.296%
2026-04-16	177.0000	178.1500	177.0000	178.1500	+5.477%	17	195	+36.037%
2026-04-15	164.5500	169.0000	164.5500	168.9000	+9.997%	18	203	+43.487%
2026-04-14	150.5700	153.5500	150.5700	153.5500	+11.681%	3	211	+57.831%
2026-04-13	133.0000	137.4900	132.8000	137.4900	+4.954%	21	208	+76.267%
2026-04-10	131.3000	131.3000	131.0000	131.0000	-0.228%	4	187	+85.000%
2026-04-09	131.3000	131.3000	131.3000	131.3000	-5.533%	1	183	+84.577%
2026-04-08	138.5000	139.0000	138.5000	138.9900	+6.915%	16	182	+74.365%
2026-04-07	130.0000	130.0000	130.0000	130.0000	-2.256%	2	178	+86.423%
2026-04-06	133.0000	133.0000	133.0000	133.0000	+0.758%	1	176	+82.218%
2026-04-02	132.0000	132.0000	132.0000	132.0000	-1.124%	1	174	+83.598%
2026-04-01	132.5900	133.7300	132.5900	133.5000	+0.755%	4	174	+81.536%
2026-03-31	127.9000	132.5000	127.3000	132.5000	+8.607%	25	172	+82.906%
2026-03-30	126.0000	126.0000	122.0000	122.0000	0.000%	6	167	+98.648%
2026-03-27	121.0000	122.9500	121.0000	122.0000	-6.111%	5	163	+98.648%
2026-03-26	131.0000	131.0000	129.9400	129.9400	-2.301%	14	158	+86.509%
2026-03-25	133.0000	133.0000	132.4500	133.0000	-1.335%	4	148	+82.218%
2026-03-24	141.3500	141.3500	134.5600	134.8000	-6.713%	9	144	+79.785%
2026-03-23	144.5000	144.5000	144.5000	144.5000	+1.014%	1	137	+67.716%
2026-03-20	148.0000	148.0000	143.0500	143.0500	-5.265%	5	136	+69.416%
2026-03-19	151.0000	151.0000	151.0000	151.0000	-1.294%	10	133	+60.497%
2026-03-18	152.9800	152.9800	152.9800	152.9800	-4.274%	2	123	+58.419%
2026-03-16	156.0000	159.8100	156.0000	159.8100	-3.145%	4	123	+51.649%
2026-03-12	164.3000	165.0000	164.3000	165.0000	-0.513%	3	122	+46.879%
2026-03-10	165.8500	165.8500	165.8500	165.8500	-3.012%	5	123	+46.126%
2026-03-06	171.0000	171.0000	171.0000	171.0000	+0.146%	1	123	+41.725%
2026-03-05	167.0000	171.2200	167.0000	170.7500	+1.323%	27	122	+41.933%
2026-03-04	165.8000	168.5200	165.8000	168.5200	+3.609%	2	111	+43.811%
2026-03-03	161.9300	162.6500	161.9300	162.6500	+1.415%	2	109	+49.001%
2026-03-02	158.1700	160.3800	158.1700	160.3800	+3.471%	5	109	+51.110%
2026-02-27	153.0000	155.0000	153.0000	155.0000	-4.374%	2	110	+56.355%
2026-02-26	162.0900	162.0900	162.0900	162.0900	+0.715%	1	108	+49.516%
2026-02-25	155.5000	160.9400	155.5000	160.9400	+8.509%	13	98	+50.584%
2026-02-24	148.7600	148.7600	148.3200	148.3200	+0.216%	3	98	+63.397%
2026-02-23	149.0000	149.0000	148.0000	148.0000	-6.625%	3	95	+63.750%
2026-02-19	159.0000	159.0000	158.5000	158.5000	-1.626%	2	92	+52.902%
2026-02-18	161.1200	161.1200	161.1200	161.1200	+0.921%	1	90	+50.416%
2026-02-17	159.6500	159.6500	159.6500	159.6500	-0.962%	1	90	+51.801%
2026-02-13	163.4800	163.4800	161.2000	161.2000	-0.031%	6	87	+50.341%
2026-02-12	161.2500	161.2500	161.2500	161.2500	-8.381%	1	87	+50.295%
2026-02-10	176.0000	176.0000	176.0000	176.0000	+1.283%	10	87	+37.699%
2026-02-09	172.0000	173.7700	172.0000	173.7700	+10.653%	2	77	+39.466%
2026-02-06	157.0400	157.0400	157.0400	157.0400	-2.611%	1	75	+54.324%
2026-02-05	164.0000	164.0000	161.2500	161.2500	-7.328%	2	74	+50.295%
2026-02-04	171.7300	174.0000	171.7300	174.0000	+1.999%	5	72	+39.282%
2026-02-03	176.0000	176.0000	170.5900	170.5900	-7.539%	6	77	+42.066%
2026-02-02	185.4000	185.4000	184.5000	184.5000	-0.448%	6	78	+31.355%
2026-01-30	195.5000	195.5000	185.3300	185.3300	-2.051%	3	74	+30.767%
2026-01-29	194.0000	194.0000	183.5500	189.2100	-17.753%	16	75	+28.085%
2026-01-26	230.0500	230.0500	230.0500	230.0500	+1.259%	5	69	+5.347%
2026-01-23	227.1900	227.1900	227.1900	227.1900	+10.933%	5	73	+6.673%
2026-01-22	204.8000	204.8000	204.8000	204.8000	+1.638%	1	68	+18.335%
2026-01-21	201.5000	201.5000	201.5000	201.5000	-4.570%	1	67	+20.273%
2026-01-20	212.0000	212.0000	211.1500	211.1500	-3.027%	6	67	+14.776%
2026-01-16	217.7400	217.7400	217.7400	217.7400	+0.110%	5	72	+11.302%
2026-01-15	217.5000	217.5000	217.5000	217.5000	-6.250%	4	72	+11.425%
2026-01-06	232.0000	232.0000	232.0000	232.0000	-6.073%	5	68	+4.461%
2025-12-24	246.0000	247.0000	246.0000	247.0000	+0.146%	3	60	-1.883%
2025-12-18	246.6400	246.6400	246.6400	246.6400	+5.609%	2	60	-1.739%
2025-12-16	233.5400	233.5400	233.5400	233.5400	-1.460%	2	62	+3.772%
2025-12-15	237.0000	237.0000	237.0000	237.0000	-5.200%	1	60	+2.257%
2025-12-08	250.0000	250.0000	250.0000	250.0000	+3.734%	4	59	-3.060%
2025-12-05	241.0000	241.0000	241.0000	241.0000	-0.823%	1	63	+0.560%
2025-12-03	243.0000	243.0000	243.0000	243.0000	-7.944%	4	63	-0.267%
2025-11-13	263.9700	263.9700	263.9700	263.9700	-12.010%	1	59	-8.190%
2025-10-29	300.0000	300.0000	300.0000	300.0000	+8.696%	1	58	-19.217%
2025-10-20	276.0000	276.0000	276.0000	276.0000	-3.665%	1	59	-12.192%
2025-10-06	286.5000	286.5000	286.5000	286.5000	+5.447%	1	60	-15.410%
2025-08-19	275.2000	275.2000	271.7000	271.7000	+2.335%	26	60	-10.802%
2025-07-14	265.5000	265.5000	265.5000	265.5000	+2.506%	1	34	-8.719%
2025-06-26	259.0100	259.0100	259.0100	259.0100	+1.453%	1	36	-6.432%
2025-06-24	256.7000	256.7000	255.3000	255.3000	+5.287%	2	35	-5.072%
2025-06-17	242.4800	242.4800	242.4800	242.4800	+0.029%	1	33	-0.054%
2025-06-13	242.4100	242.4100	242.4100	242.4100	+0.585%	2	33	-0.025%
2025-06-11	241.0000	241.0000	241.0000	241.0000	+1.903%	1	33	+0.560%
2025-06-10	236.2900	236.5000	236.2500	236.5000	+0.425%	10	34	+2.474%
2025-06-09	235.5000	235.5000	235.5000	235.5000	+5.134%	1	41	+2.909%
2025-05-27	224.0000	224.0000	224.0000	224.0000	+4.526%	3	41	+8.192%
2025-05-13	214.3000	214.3000	214.3000	214.3000	+2.048%	1	44	+13.089%
2025-05-08	210.0000	210.0000	210.0000	210.0000	+3.448%	1	45	+15.405%
2025-05-02	200.6500	203.0000	200.6500	203.0000	+1.729%	6	45	+19.384%
2025-05-01	201.8000	201.8000	199.5500	199.5500	+22.581%	3	47	+21.448%
2025-04-29	162.7900	162.7900	162.7900	162.7900	+2.018%	1	47	+48.873%
2025-04-25	159.5700	159.5700	159.5700	159.5700	+8.847%	4	47	+51.877%
2025-04-16	151.8300	151.8300	146.6000	146.6000	-5.419%	2	47	+65.314%
2025-04-09	155.0000	155.0000	155.0000	155.0000	+12.400%	4	45	+56.355%
2025-04-04	137.9000	137.9000	137.9000	137.9000	-14.850%	2	41	+75.743%
2025-03-27	161.9500	161.9500	161.9500	161.9500	+3.941%	1	40	+49.645%
2025-03-12	155.0000	155.8100	154.3500	155.8100	-0.821%	3	40	+55.542%
2025-03-11	157.1000	157.1000	157.1000	157.1000	-2.422%	1	37	+54.265%
2025-03-04	161.0000	161.0000	161.0000	161.0000	+0.631%	3	37	+50.528%
2025-03-03	165.5500	165.5500	159.9900	159.9900	-1.575%	5	34	+51.478%
2025-02-28	163.6100	163.7600	162.5500	162.5500	-6.688%	8	32	+49.093%
2025-02-26	174.2000	174.2000	174.2000	174.2000	+0.461%	1	31	+39.122%
2025-02-25	172.1000	173.4000	172.1000	173.4000	-0.721%	2	30	+39.764%
2025-02-24	174.6600	174.6600	174.6600	174.6600	-3.492%	2	30	+38.755%
2025-02-13	180.9800	180.9800	180.9800	180.9800	-0.996%	1	28	+33.910%
2025-02-07	182.8000	182.8000	182.8000	182.8000	-1.296%	2	28	+32.577%
2025-02-03	185.2000	185.2000	185.2000	185.2000	-1.907%	1	27	+30.859%
2025-01-30	188.8000	188.8000	188.8000	188.8000	-12.995%	1	26	+28.363%
2025-01-22	217.0000	217.0000	217.0000	217.0000	+7.960%	1	26	+11.682%
2025-01-21	201.0000	201.0000	201.0000	201.0000	-1.398%	1	26	+20.572%
2025-01-17	203.8500	203.8500	203.8500	203.8500	+2.690%	10	20	+18.886%
2025-01-07	198.5100	198.5100	198.5100	198.5100	-8.521%	1	20	+22.085%
2024-12-19	217.0000	217.0000	217.0000	217.0000	+0.259%	1	19	+11.682%
2024-12-18	222.8000	222.8000	216.4400	216.4400	-2.403%	3	19	+11.971%
2024-12-11	221.7700	221.7700	221.7700	221.7700	+1.963%	1	16	+9.280%
2024-12-09	217.5000	217.5000	217.5000	217.5000	+7.487%	1	16	+11.425%
2024-11-26	201.0500	202.4000	201.0500	202.3500	+7.461%	3	16	+19.768%
2024-11-20	188.4000	188.4000	188.2500	188.3000	-0.502%	4	16	+28.704%
2024-11-19	189.1500	189.2500	189.1500	189.2500	-0.552%	2	14	+28.058%
2024-11-18	190.6500	190.6500	190.3000	190.3000	-5.229%	2	13	+27.352%
2024-11-14	201.8500	201.9000	200.8000	200.8000	+1.286%	14	12	+20.692%
2024-11-08	198.2500	198.2500	198.2500	198.2500	-0.766%	2	7	+22.245%
2024-11-07	198.1000	199.7800	197.9500	199.7800	+9.199%	3	6	+21.308%
2024-11-04	183.0000	183.0000	182.9500	182.9500	-2.453%	2	4	+32.468%
2024-11-01	187.5500	187.5500	187.5500	187.5500	-0.478%	2	4	+29.219%
2024-10-11	188.4500	188.4500	188.4500	188.4500	-0.212%	2	3	+28.602%
2024-10-08	188.8500	188.8500	188.8500	188.8500	-5.191%	1	2	+28.329%
2024-09-30	199.1900	199.1900	199.1900	199.1900	0.000%	1	1	+21.668%